Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 0.3010 0.3131 0.2950 0.3070 526,059 +0.01(+2.00%)
Apr 29, 2009 0.2950 0.3131 0.2829 0.3010 734,762 +0.01(+2.04%)
Apr 28, 2009 0.2769 0.3010 0.2769 0.2950 419,358 +0.02(+6.52%)
Apr 27, 2009 0.2830 0.2890 0.2709 0.2769 415,261 -0.02(-6.12%)
Apr 24, 2009 0.3010 0.3251 0.2769 0.2950 363,648 +0.01(+4.26%)
Apr 23, 2009 0.3070 0.3179 0.2709 0.2830 382,589 -0.02(-6.00%)
Apr 22, 2009 0.3010 0.3072 0.2830 0.3010 500,810 +0.01(+4.17%)
Apr 21, 2009 0.2950 0.3070 0.2589 0.2890 896,781 -0.01(-2.04%)
Apr 20, 2009 0.2950 0.3250 0.2709 0.2950 968,383 +0.01(+4.26%)
Apr 17, 2009 0.2649 0.2830 0.2589 0.2830 1,586,774 +0.03(+11.90%)
Apr 16, 2009 0.2529 0.2649 0.2408 0.2529 658,756 +0.01(+2.44%)
Apr 15, 2009 0.2408 0.2468 0.2350 0.2468 601,148 +0.02(+7.89%)
Apr 14, 2009 0.2179 0.2468 0.2107 0.2288 395,988 +0.00(+0.00%)
Apr 13, 2009 0.2306 0.2408 0.1987 0.2288 777,562 -0.01(-5.00%)
Apr 09, 2009 0.2228 0.2408 0.1987 0.2408 454,261 +0.02(+8.11%)
Apr 08, 2009 0.2107 0.2288 0.2047 0.2228 488,225 -0.01(-2.63%)
Apr 07, 2009 0.2589 0.2589 0.2288 0.2288 479,711 -0.01(-5.00%)
Apr 06, 2009 0.2529 0.2649 0.2228 0.2408 935,807 +0.01(+2.56%)
Apr 03, 2009 0.2649 0.3010 0.2107 0.2348 775,029 -0.03(-11.36%)
Apr 02, 2009 0.2426 0.2649 0.2348 0.2649 1,334,636 +0.04(+18.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.